KissMeData/196450/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

2024-11-17 15:27:48 +09:00

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160949	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1234	-4	5	-0.32	31430069	25620	132.01	1238	1240	1221	1609	867	1238	1226.78	0.37	291	1274	1256	1240	1222	1206	1255	1221	453	371	1000	860	1	1	45319582	559	-2.56	0.85	12	0.06	-482.00	1454.00	1885	20230906	-34.54	1100	20240423	12.18	1670	-26.11	20240112	1100	12.18	20240423	1885	-34.54	20230906	1100	12.18	20240423	0.04	N	196450	1000	453 억	167847	N	N	N	N
3	20240628	151001	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1235	-3	5	-0.24	31048755	25310	130.42	1238	1240	1221	1609	867	1238	1226.74	0.37	447	1274	1256	1240	1222	1206	1255	1221	453	371	1000	860	1	1	45319582	560	-2.56	0.85	12	0.06	-482.00	1454.00	1885	20230906	-34.48	1100	20240423	12.27	1670	-26.05	20240112	1100	12.27	20240423	1885	-34.48	20230906	1100	12.27	20240423	0.04	N	196450	1000	453 억	167847	N	N	N	N
4	20240628	141001	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1233	-5	5	-0.40	26373280	21520	110.89	1238	1240	1221	1609	867	1238	1225.52	0.37	447	1274	1256	1240	1222	1206	1255	1221	453	371	1000	860	1	1	45319582	559	-2.56	0.85	12	0.05	-482.00	1454.00	1885	20230906	-34.59	1100	20240423	12.09	1670	-26.17	20240112	1100	12.09	20240423	1885	-34.59	20230906	1100	12.09	20240423	0.04	N	196450	1000	453 억	167847	N	N	N	N
5	20240628	131000	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1234	-4	5	-0.32	26365882	21514	110.86	1238	1240	1221	1609	867	1238	1225.52	0.37	447	1274	1256	1240	1222	1206	1255	1221	453	371	1000	860	1	1	45319582	559	-2.56	0.85	12	0.05	-482.00	1454.00	1885	20230906	-34.54	1100	20240423	12.18	1670	-26.11	20240112	1100	12.18	20240423	1885	-34.54	20230906	1100	12.18	20240423	0.04	N	196450	1000	453 억	167847	N	N	N	N
6	20240628	120958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1234	-4	5	-0.32	26365882	21514	110.86	1238	1240	1221	1609	867	1238	1225.52	0.37	447	1274	1256	1240	1222	1206	1255	1221	453	371	1000	860	1	1	45319582	559	-2.56	0.85	12	0.05	-482.00	1454.00	1885	20230906	-34.54	1100	20240423	12.18	1670	-26.11	20240112	1100	12.18	20240423	1885	-34.54	20230906	1100	12.18	20240423	0.04	N	196450	1000	453 억	167847	N	N	N	N
7	20240628	110942	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1235	-3	5	-0.24	23684111	19324	99.57	1238	1240	1221	1609	867	1238	1225.63	0.37	376	1274	1256	1240	1222	1206	1255	1221	453	371	1000	860	1	1	45319582	560	-2.56	0.85	12	0.04	-482.00	1454.00	1885	20230906	-34.48	1100	20240423	12.27	1670	-26.05	20240112	1100	12.27	20240423	1885	-34.48	20230906	1100	12.27	20240423	0.04	N	196450	1000	453 억	167847	N	N	N	N
8	20240628	100939	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1225	-13	5	-1.05	5176110	4214	21.71	1238	1240	1222	1609	867	1238	1228.31	0.37	-26	1274	1256	1240	1222	1206	1255	1221	453	371	1000	860	1	1	45319582	555	-2.54	0.84	12	0.01	-482.00	1454.00	1885	20230906	-35.01	1100	20240423	11.36	1670	-26.65	20240112	1100	11.36	20240423	1885	-35.01	20230906	1100	11.36	20240423	0.04	N	196450	1000	453 억	167847	N	N	N	N
9	20240628	090941	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1238	0	3	0.00	255040	206	1.06	1238	1240	1238	1609	867	1238	1238.06	0.37	0	1274	1256	1240	1222	1206	1255	1221	453	371	1000	860	1	1	45319582	561	-2.57	0.85	12	0.00	-482.00	1454.00	1885	20230906	-34.32	1100	20240423	12.55	1670	-25.87	20240112	1100	12.55	20240423	1885	-34.32	20230906	1100	12.55	20240423	0.04	N	196450	1000	453 억	167847	N	N	N	N
10	20240627	160934	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1238	6	2	0.49	23074630	18759	77.48	1238	1258	1224	1601	863	1232	1230.06	0.37	1815	1242	1236	1228	1222	1214	1240	1226	453	369	1000	860	1	1	45319582	561	-2.57	0.85	12	0.04	-482.00	1454.00	1885	20230906	-34.32	1100	20240423	12.55	1670	-25.87	20240112	1100	12.55	20240423	1885	-34.32	20230906	1100	12.55	20240423	0.04	N	196450	1000	453 억	166032	N	N	N	N
11	20240627	150941	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1230	-2	5	-0.16	19843367	16139	66.66	1238	1258	1224	1601	863	1232	1229.53	0.37	328	1242	1236	1228	1222	1214	1240	1226	453	369	1000	860	1	1	45319582	557	-2.55	0.85	12	0.04	-482.00	1454.00	1885	20230906	-34.75	1100	20240423	11.82	1670	-26.35	20240112	1100	11.82	20240423	1885	-34.75	20230906	1100	11.82	20240423	0.04	N	196450	1000	453 억	166032	N	N	N	N
12	20240627	140938	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1230	-2	5	-0.16	15355427	12474	51.52	1238	1258	1224	1601	863	1232	1230.99	0.37	328	1242	1236	1228	1222	1214	1240	1226	453	369	1000	860	1	1	45319582	557	-2.55	0.85	12	0.03	-482.00	1454.00	1885	20230906	-34.75	1100	20240423	11.82	1670	-26.35	20240112	1100	11.82	20240423	1885	-34.75	20230906	1100	11.82	20240423	0.04	N	196450	1000	453 억	166032	N	N	N	N
13	20240627	130937	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1230	-2	5	-0.16	12430103	10087	41.66	1238	1258	1224	1601	863	1232	1232.29	0.37	328	1242	1236	1228	1222	1214	1240	1226	453	369	1000	860	1	1	45319582	557	-2.55	0.85	12	0.02	-482.00	1454.00	1885	20230906	-34.75	1100	20240423	11.82	1670	-26.35	20240112	1100	11.82	20240423	1885	-34.75	20230906	1100	11.82	20240423	0.04	N	196450	1000	453 억	166032	N	N	N	N
14	20240627	120940	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1228	-4	5	-0.32	10251032	8309	34.32	1238	1258	1224	1601	863	1232	1233.73	0.37	328	1242	1236	1228	1222	1214	1240	1226	453	369	1000	860	1	1	45319582	557	-2.55	0.84	12	0.02	-482.00	1454.00	1885	20230906	-34.85	1100	20240423	11.64	1670	-26.47	20240112	1100	11.64	20240423	1885	-34.85	20230906	1100	11.64	20240423	0.04	N	196450	1000	453 억	166032	N	N	N	N
15	20240627	110939	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1238	6	2	0.49	7184813	5826	24.06	1238	1258	1224	1601	863	1232	1233.23	0.37	275	1242	1236	1228	1222	1214	1240	1226	453	369	1000	860	1	1	45319582	561	-2.57	0.85	12	0.01	-482.00	1454.00	1885	20230906	-34.32	1100	20240423	12.55	1670	-25.87	20240112	1100	12.55	20240423	1885	-34.32	20230906	1100	12.55	20240423	0.04	N	196450	1000	453 억	166032	N	N	N	N
16	20240627	100939	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1238	6	2	0.49	4585052	3727	15.39	1238	1258	1224	1601	863	1232	1230.23	0.37	662	1242	1236	1228	1222	1214	1240	1226	453	369	1000	860	1	1	45319582	561	-2.57	0.85	12	0.01	-482.00	1454.00	1885	20230906	-34.32	1100	20240423	12.55	1670	-25.87	20240112	1100	12.55	20240423	1885	-34.32	20230906	1100	12.55	20240423	0.04	N	196450	1000	453 억	166032	N	N	N	N
17	20240627	090939	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1250	18	2	1.46	647717	522	2.16	1238	1258	1234	1601	863	1232	1240.84	0.37	13	1242	1236	1228	1222	1214	1240	1226	453	369	1000	860	1	1	45319582	566	-2.59	0.86	12	0.00	-482.00	1454.00	1885	20230906	-33.69	1100	20240423	13.64	1670	-25.15	20240112	1100	13.64	20240423	1885	-33.69	20230906	1100	13.64	20240423	0.04	N	196450	1000	453 억	166032	N	N	N	N
18	20240626	160935	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1232	1	2	0.08	27961343	22731	97.12	1231	1234	1220	1600	862	1231	1230.10	0.37	-74	1276	1253	1227	1204	1178	1265	1216	453	369	1000	860	1	1	45319582	558	-2.56	0.85	12	0.05	-482.00	1454.00	1885	20230906	-34.64	1100	20240423	12.00	1670	-26.23	20240112	1100	12.00	20240423	1885	-34.64	20230906	1100	12.00	20240423	0.04	N	196450	1000	453 억	166027	N	N	N	N
19	20240626	150939	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1232	1	2	0.08	26510226	21553	92.09	1231	1234	1220	1600	862	1231	1230.00	0.37	-71	1276	1253	1227	1204	1178	1265	1216	453	369	1000	860	1	1	45319582	558	-2.56	0.85	12	0.05	-482.00	1454.00	1885	20230906	-34.64	1100	20240423	12.00	1670	-26.23	20240112	1100	12.00	20240423	1885	-34.64	20230906	1100	12.00	20240423	0.04	N	196450	1000	453 억	166027	N	N	N	N
20	20240626	140936	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1232	1	2	0.08	24395937	19831	84.73	1231	1234	1220	1600	862	1231	1230.19	0.37	-43	1276	1253	1227	1204	1178	1265	1216	453	369	1000	860	1	1	45319582	558	-2.56	0.85	12	0.04	-482.00	1454.00	1885	20230906	-34.64	1100	20240423	12.00	1670	-26.23	20240112	1100	12.00	20240423	1885	-34.64	20230906	1100	12.00	20240423	0.04	N	196450	1000	453 억	166027	N	N	N	N
21	20240626	130938	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1234	3	2	0.24	23183169	18848	80.53	1231	1234	1220	1600	862	1231	1230.01	0.37	-43	1276	1253	1227	1204	1178	1265	1216	453	369	1000	860	1	1	45319582	559	-2.56	0.85	12	0.04	-482.00	1454.00	1885	20230906	-34.54	1100	20240423	12.18	1670	-26.11	20240112	1100	12.18	20240423	1885	-34.54	20230906	1100	12.18	20240423	0.04	N	196450	1000	453 억	166027	N	N	N	N
22	20240626	120936	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1234	3	2	0.24	20728748	16859	72.03	1231	1234	1220	1600	862	1231	1229.54	0.37	-43	1276	1253	1227	1204	1178	1265	1216	453	369	1000	860	1	1	45319582	559	-2.56	0.85	12	0.04	-482.00	1454.00	1885	20230906	-34.54	1100	20240423	12.18	1670	-26.11	20240112	1100	12.18	20240423	1885	-34.54	20230906	1100	12.18	20240423	0.04	N	196450	1000	453 억	166027	N	N	N	N
23	20240626	110937	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1233	2	2	0.16	17635825	14347	61.30	1231	1233	1220	1600	862	1231	1229.23	0.37	-38	1276	1253	1227	1204	1178	1265	1216	453	369	1000	860	1	1	45319582	559	-2.56	0.85	12	0.03	-482.00	1454.00	1885	20230906	-34.59	1100	20240423	12.09	1670	-26.17	20240112	1100	12.09	20240423	1885	-34.59	20230906	1100	12.09	20240423	0.04	N	196450	1000	453 억	166027	N	N	N	N
24	20240626	100935	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1233	2	2	0.16	14995972	12206	52.15	1231	1233	1220	1600	862	1231	1228.57	0.37	-38	1276	1253	1227	1204	1178	1265	1216	453	369	1000	860	1	1	45319582	559	-2.56	0.85	12	0.03	-482.00	1454.00	1885	20230906	-34.59	1100	20240423	12.09	1670	-26.17	20240112	1100	12.09	20240423	1885	-34.59	20230906	1100	12.09	20240423	0.04	N	196450	1000	453 억	166027	N	N	N	N
25	20240626	090937	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1233	2	2	0.16	11043716	8998	38.45	1231	1233	1220	1600	862	1231	1227.35	0.37	-79	1276	1253	1227	1204	1178	1265	1216	453	369	1000	860	1	1	45319582	559	-2.56	0.85	12	0.02	-482.00	1454.00	1885	20230906	-34.59	1100	20240423	12.09	1670	-26.17	20240112	1100	12.09	20240423	1885	-34.59	20230906	1100	12.09	20240423	0.04	N	196450	1000	453 억	166027	N	N	N	N
26	20240625	160934	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1231	-12	5	-0.97	28506272	23213	82.84	1230	1250	1201	1615	871	1243	1228.03	0.37	-87	1267	1255	1237	1225	1207	1261	1231	453	372	1000	870	1	1	45319582	558	-2.55	0.85	12	0.05	-482.00	1454.00	1906	20230619	-35.41	1100	20240423	11.91	1670	-26.29	20240112	1100	11.91	20240423	1885	-34.69	20230906	1100	11.91	20240423	0.04	N	196450	1000	453 억	166133	N	N	N	N
27	20240625	150932	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1234	-9	5	-0.72	25203507	20526	73.25	1230	1250	1201	1615	871	1243	1227.88	0.37	0	1267	1255	1237	1225	1207	1261	1231	453	372	1000	870	1	1	45319582	559	-2.56	0.85	12	0.05	-482.00	1454.00	1906	20230619	-35.26	1100	20240423	12.18	1670	-26.11	20240112	1100	12.18	20240423	1885	-34.54	20230906	1100	12.18	20240423	0.04	N	196450	1000	453 억	166133	N	N	N	N
28	20240625	140935	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1229	-14	5	-1.13	21066474	17156	61.22	1230	1250	1201	1615	871	1243	1227.94	0.37	-47	1267	1255	1237	1225	1207	1261	1231	453	372	1000	870	1	1	45319582	557	-2.55	0.85	12	0.04	-482.00	1454.00	1906	20230619	-35.52	1100	20240423	11.73	1670	-26.41	20240112	1100	11.73	20240423	1885	-34.80	20230906	1100	11.73	20240423	0.04	N	196450	1000	453 억	166133	N	N	N	N
29	20240625	130936	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1232	-11	5	-0.88	16894983	13765	49.12	1230	1250	1201	1615	871	1243	1227.39	0.37	-47	1267	1255	1237	1225	1207	1261	1231	453	372	1000	870	1	1	45319582	558	-2.56	0.85	12	0.03	-482.00	1454.00	1906	20230619	-35.36	1100	20240423	12.00	1670	-26.23	20240112	1100	12.00	20240423	1885	-34.64	20230906	1100	12.00	20240423	0.04	N	196450	1000	453 억	166133	N	N	N	N
30	20240625	120938	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1233	-10	5	-0.80	14181853	11561	41.26	1230	1250	1201	1615	871	1243	1226.70	0.37	168	1267	1255	1237	1225	1207	1261	1231	453	372	1000	870	1	1	45319582	559	-2.56	0.85	12	0.03	-482.00	1454.00	1906	20230619	-35.31	1100	20240423	12.09	1670	-26.17	20240112	1100	12.09	20240423	1885	-34.59	20230906	1100	12.09	20240423	0.04	N	196450	1000	453 억	166133	N	N	N	N
31	20240625	110937	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1228	-15	5	-1.21	12707221	10355	36.95	1230	1250	1201	1615	871	1243	1227.16	0.37	-66	1267	1255	1237	1225	1207	1261	1231	453	372	1000	870	1	1	45319582	557	-2.55	0.84	12	0.02	-482.00	1454.00	1906	20230619	-35.57	1100	20240423	11.64	1670	-26.47	20240112	1100	11.64	20240423	1885	-34.85	20230906	1100	11.64	20240423	0.04	N	196450	1000	453 억	166133	N	N	N	N
32	20240625	100935	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1232	-11	5	-0.88	9581154	7808	27.86	1230	1250	1201	1615	871	1243	1227.09	0.37	-112	1267	1255	1237	1225	1207	1261	1231	453	372	1000	870	1	1	45319582	558	-2.56	0.85	12	0.02	-482.00	1454.00	1906	20230619	-35.36	1100	20240423	12.00	1670	-26.23	20240112	1100	12.00	20240423	1885	-34.64	20230906	1100	12.00	20240423	0.04	N	196450	1000	453 억	166133	N	N	N	N
33	20240625	090935	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1243	0	3	0.00	872172	707	2.52	1230	1250	1230	1615	871	1243	1233.62	0.37	-74	1267	1255	1237	1225	1207	1261	1231	453	372	1000	870	1	1	45319582	563	-2.58	0.85	12	0.00	-482.00	1454.00	1906	20230619	-34.78	1100	20240423	13.00	1670	-25.57	20240112	1100	13.00	20240423	1885	-34.06	20230906	1100	13.00	20240423	0.04	N	196450	1000	453 억	166133	N	N	N	N
34	20240624	160931	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1243	-6	5	-0.48	34390132	28023	62.77	1225	1249	1219	1623	875	1249	1227.21	0.37	150	1282	1265	1242	1225	1202	1274	1234	453	374	1000	870	1	1	45319582	563	-2.58	0.85	12	0.06	-482.00	1454.00	1913	20230616	-35.02	1100	20240423	13.00	1670	-25.57	20240112	1100	13.00	20240423	1885	-34.06	20230906	1100	13.00	20240423	0.04	N	196450	1000	453 억	166016	N	N	N	N
35	20240624	150932	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1228	-21	5	-1.68	31129784	25369	56.82	1225	1249	1219	1623	875	1249	1227.08	0.37	996	1282	1265	1242	1225	1202	1274	1234	453	374	1000	870	1	1	45319582	557	-2.55	0.84	12	0.06	-482.00	1454.00	1913	20230616	-35.81	1100	20240423	11.64	1670	-26.47	20240112	1100	11.64	20240423	1885	-34.85	20230906	1100	11.64	20240423	0.04	N	196450	1000	453 억	166016	N	N	N	N
36	20240624	140933	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1228	-21	5	-1.68	25223074	20531	45.99	1225	1249	1219	1623	875	1249	1228.54	0.37	312	1282	1265	1242	1225	1202	1274	1234	453	374	1000	870	1	1	45319582	557	-2.55	0.84	12	0.05	-482.00	1454.00	1913	20230616	-35.81	1100	20240423	11.64	1670	-26.47	20240112	1100	11.64	20240423	1885	-34.85	20230906	1100	11.64	20240423	0.04	N	196450	1000	453 억	166016	N	N	N	N
37	20240624	130930	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1234	-15	5	-1.20	25091476	20424	45.75	1225	1249	1219	1623	875	1249	1228.53	0.37	312	1282	1265	1242	1225	1202	1274	1234	453	374	1000	870	1	1	45319582	559	-2.56	0.85	12	0.05	-482.00	1454.00	1913	20230616	-35.49	1100	20240423	12.18	1670	-26.11	20240112	1100	12.18	20240423	1885	-34.54	20230906	1100	12.18	20240423	0.04	N	196450	1000	453 억	166016	N	N	N	N
38	20240624	120932	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1228	-21	5	-1.68	12026798	9790	21.93	1225	1249	1219	1623	875	1249	1228.48	0.37	312	1282	1265	1242	1225	1202	1274	1234	453	374	1000	870	1	1	45319582	557	-2.55	0.84	12	0.02	-482.00	1454.00	1913	20230616	-35.81	1100	20240423	11.64	1670	-26.47	20240112	1100	11.64	20240423	1885	-34.85	20230906	1100	11.64	20240423	0.04	N	196450	1000	453 억	166016	N	N	N	N
39	20240624	110934	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1220	-29	5	-2.32	10013211	8139	18.23	1225	1249	1220	1623	875	1249	1230.28	0.37	-44	1282	1265	1242	1225	1202	1274	1234	453	374	1000	870	1	1	45319582	553	-2.53	0.84	12	0.02	-482.00	1454.00	1913	20230616	-36.23	1100	20240423	10.91	1670	-26.95	20240112	1100	10.91	20240423	1885	-35.28	20230906	1100	10.91	20240423	0.04	N	196450	1000	453 억	166016	N	N	N	N
40	20240624	100932	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1232	-17	5	-1.36	6704202	5453	12.21	1225	1249	1224	1623	875	1249	1229.45	0.37	-21	1282	1265	1242	1225	1202	1274	1234	453	374	1000	870	1	1	45319582	558	-2.56	0.85	12	0.01	-482.00	1454.00	1913	20230616	-35.60	1100	20240423	12.00	1670	-26.23	20240112	1100	12.00	20240423	1885	-34.64	20230906	1100	12.00	20240423	0.04	N	196450	1000	453 억	166016	N	N	N	N
41	20240624	090932	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1249	0	3	0.00	545713	443	0.99	1225	1249	1225	1623	875	1249	1231.86	0.37	-34	1282	1265	1242	1225	1202	1274	1234	453	374	1000	870	1	1	45319582	566	-2.59	0.86	12	0.00	-482.00	1454.00	1913	20230616	-34.71	1100	20240423	13.55	1670	-25.21	20240112	1100	13.55	20240423	1885	-33.74	20230906	1100	13.55	20240423	0.04	N	196450	1000	453 억	166016	N	N	N	N
42	20240621	160901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1249	1	2	0.08	54380845	44279	356.74	1248	1259	1219	1622	874	1248	1228.14	0.37	567	1276	1261	1245	1230	1214	1269	1238	453	374	1000	870	1	1	45319582	566	-2.59	0.86	12	0.10	-482.00	1454.00	1985	20230615	-37.08	1100	20240423	13.55	1670	-25.21	20240112	1100	13.55	20240423	1885	-33.74	20230906	1100	13.55	20240423	0.04	N	196450	1000	453 억	165449	N	N	N	N
43	20240621	150902	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1247	-1	5	-0.08	53395234	43486	350.35	1248	1259	1219	1622	874	1248	1227.87	0.37	767	1276	1261	1245	1230	1214	1269	1238	453	374	1000	870	1	1	45319582	565	-2.59	0.86	12	0.10	-482.00	1454.00	1985	20230615	-37.18	1100	20240423	13.36	1670	-25.33	20240112	1100	13.36	20240423	1885	-33.85	20230906	1100	13.36	20240423	0.04	N	196450	1000	453 억	165449	N	N	N	N
44	20240621	140900	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1238	-10	5	-0.80	34286500	27990	225.51	1248	1259	1219	1622	874	1248	1224.96	0.37	4789	1276	1261	1245	1230	1214	1269	1238	453	374	1000	870	1	1	45319582	561	-2.57	0.85	12	0.06	-482.00	1454.00	1985	20230615	-37.63	1100	20240423	12.55	1670	-25.87	20240112	1100	12.55	20240423	1885	-34.32	20230906	1100	12.55	20240423	0.04	N	196450	1000	453 억	165449	N	N	N	N
45	20240621	130901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1230	-18	5	-1.44	30349573	24802	199.82	1248	1259	1219	1622	874	1248	1223.67	0.37	4789	1276	1261	1245	1230	1214	1269	1238	453	374	1000	870	1	1	45319582	557	-2.55	0.85	12	0.05	-482.00	1454.00	1985	20230615	-38.04	1100	20240423	11.82	1670	-26.35	20240112	1100	11.82	20240423	1885	-34.75	20230906	1100	11.82	20240423	0.04	N	196450	1000	453 억	165449	N	N	N	N
46	20240621	120904	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1226	-22	5	-1.76	14355134	11742	94.60	1248	1259	1219	1622	874	1248	1222.55	0.37	4367	1276	1261	1245	1230	1214	1269	1238	453	374	1000	870	1	1	45319582	556	-2.54	0.84	12	0.03	-482.00	1454.00	1985	20230615	-38.24	1100	20240423	11.45	1670	-26.59	20240112	1100	11.45	20240423	1885	-34.96	20230906	1100	11.45	20240423	0.04	N	196450	1000	453 억	165449	N	N	N	N
47	20240621	110901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1225	-23	5	-1.84	13190364	10791	86.94	1248	1259	1219	1622	874	1248	1222.35	0.37	3863	1276	1261	1245	1230	1214	1269	1238	453	374	1000	870	1	1	45319582	555	-2.54	0.84	12	0.02	-482.00	1454.00	1985	20230615	-38.29	1100	20240423	11.36	1670	-26.65	20240112	1100	11.36	20240423	1885	-35.01	20230906	1100	11.36	20240423	0.04	N	196450	1000	453 억	165449	N	N	N	N
48	20240621	100859	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1230	-18	5	-1.44	13063178	10688	86.11	1248	1259	1219	1622	874	1248	1222.23	0.37	3866	1276	1261	1245	1230	1214	1269	1238	453	374	1000	870	1	1	45319582	557	-2.55	0.85	12	0.02	-482.00	1454.00	1985	20230615	-38.04	1100	20240423	11.82	1670	-26.35	20240112	1100	11.82	20240423	1885	-34.75	20230906	1100	11.82	20240423	0.04	N	196450	1000	453 억	165449	N	N	N	N
49	20240621	090904	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1248	0	3	0.00	164736	132	1.06	1248	1248	1248	1622	874	1248	1248.00	0.37	-86	1276	1261	1245	1230	1214	1269	1238	453	374	1000	870	1	1	45319582	566	-2.59	0.86	12	0.00	-482.00	1454.00	1985	20230615	-37.13	1100	20240423	13.45	1670	-25.27	20240112	1100	13.45	20240423	1885	-33.79	20230906	1100	13.45	20240423	0.04	N	196450	1000	453 억	165449	N	N	N	N
50	20240620	160857	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1248	0	3	0.00	15397461	12410	28.12	1243	1260	1229	1622	874	1248	1240.73	0.37	-1135	1294	1271	1243	1220	1192	1282	1231	453	374	1000	870	1	1	45319582	566	-2.59	0.86	12	0.03	-482.00	1454.00	1985	20230615	-37.13	1100	20240423	13.45	1670	-25.27	20240112	1100	13.45	20240423	1885	-33.79	20230906	1100	13.45	20240423	0.04	N	196450	1000	453 억	166584	N	N	N	N
51	20240620	150858	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1247	-1	5	-0.08	14898981	12010	27.21	1243	1260	1229	1622	874	1248	1240.55	0.37	-1085	1294	1271	1243	1220	1192	1282	1231	453	374	1000	870	1	1	45319582	565	-2.59	0.86	12	0.03	-482.00	1454.00	1985	20230615	-37.18	1100	20240423	13.36	1670	-25.33	20240112	1100	13.36	20240423	1885	-33.85	20230906	1100	13.36	20240423	0.04	N	196450	1000	453 억	166584	N	N	N	N
52	20240620	140859	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1248	0	3	0.00	12425381	10008	22.68	1243	1260	1229	1622	874	1248	1241.54	0.37	-1085	1294	1271	1243	1220	1192	1282	1231	453	374	1000	870	1	1	45319582	566	-2.59	0.86	12	0.02	-482.00	1454.00	1985	20230615	-37.13	1100	20240423	13.45	1670	-25.27	20240112	1100	13.45	20240423	1885	-33.79	20230906	1100	13.45	20240423	0.04	N	196450	1000	453 억	166584	N	N	N	N
53	20240620	130859	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1242	-6	5	-0.48	6930219	5590	12.67	1243	1260	1229	1622	874	1248	1239.75	0.37	-337	1294	1271	1243	1220	1192	1282	1231	453	374	1000	870	1	1	45319582	563	-2.58	0.85	12	0.01	-482.00	1454.00	1985	20230615	-37.43	1100	20240423	12.91	1670	-25.63	20240112	1100	12.91	20240423	1885	-34.11	20230906	1100	12.91	20240423	0.04	N	196450	1000	453 억	166584	N	N	N	N
54	20240620	120857	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1236	-12	5	-0.96	6714291	5416	12.27	1243	1260	1229	1622	874	1248	1239.71	0.37	-254	1294	1271	1243	1220	1192	1282	1231	453	374	1000	870	1	1	45319582	560	-2.56	0.85	12	0.01	-482.00	1454.00	1985	20230615	-37.73	1100	20240423	12.36	1670	-25.99	20240112	1100	12.36	20240423	1885	-34.43	20230906	1100	12.36	20240423	0.04	N	196450	1000	453 억	166584	N	N	N	N
55	20240620	110900	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1243	-5	5	-0.40	6683301	5391	12.22	1243	1260	1229	1622	874	1248	1239.71	0.37	-229	1294	1271	1243	1220	1192	1282	1231	453	374	1000	870	1	1	45319582	563	-2.58	0.85	12	0.01	-482.00	1454.00	1985	20230615	-37.38	1100	20240423	13.00	1670	-25.57	20240112	1100	13.00	20240423	1885	-34.06	20230906	1100	13.00	20240423	0.04	N	196450	1000	453 억	166584	N	N	N	N
56	20240620	100857	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1245	-3	5	-0.24	3318424	2689	6.09	1243	1260	1229	1622	874	1248	1234.07	0.37	-12	1294	1271	1243	1220	1192	1282	1231	453	374	1000	870	1	1	45319582	564	-2.58	0.86	12	0.01	-482.00	1454.00	1985	20230615	-37.28	1100	20240423	13.18	1670	-25.45	20240112	1100	13.18	20240423	1885	-33.95	20230906	1100	13.18	20240423	0.04	N	196450	1000	453 억	166584	N	N	N	N
57	20240620	090903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1239	-9	5	-0.72	124290	100	0.23	1243	1244	1239	1622	874	1248	1242.90	0.37	-12	1294	1271	1243	1220	1192	1282	1231	453	374	1000	870	1	1	45319582	562	-2.57	0.85	12	0.00	-482.00	1454.00	1985	20230615	-37.58	1100	20240423	12.64	1670	-25.81	20240112	1100	12.64	20240423	1885	-34.27	20230906	1100	12.64	20240423	0.04	N	196450	1000	453 억	166584	N	N	N	N
58	20240619	160854	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1248	9	2	0.73	54048782	43604	286.17	1239	1266	1215	1610	868	1239	1239.54	0.37	-2351	1289	1263	1243	1217	1197	1254	1208	453	371	1000	860	1	1	45319582	566	-2.59	0.86	12	0.10	-482.00	1454.00	1985	20230615	-37.13	1100	20240423	13.45	1670	-25.27	20240112	1100	13.45	20240423	1906	-34.52	20230619	1100	13.45	20240423	0.04	N	196450	1000	453 억	168926	N	N	N	N
59	20240619	150854	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1240	1	2	0.08	51342334	41432	271.92	1239	1266	1215	1610	868	1239	1239.20	0.37	-2339	1289	1263	1243	1217	1197	1254	1208	453	371	1000	860	1	1	45319582	562	-2.57	0.85	12	0.09	-482.00	1454.00	1985	20230615	-37.53	1100	20240423	12.73	1670	-25.75	20240112	1100	12.73	20240423	1906	-34.94	20230619	1100	12.73	20240423	0.04	N	196450	1000	453 억	168926	N	N	N	N
60	20240619	140901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1250	11	2	0.89	44632555	36023	236.42	1239	1266	1215	1610	868	1239	1239.00	0.37	-2339	1289	1263	1243	1217	1197	1254	1208	453	371	1000	860	1	1	45319582	566	-2.59	0.86	12	0.08	-482.00	1454.00	1985	20230615	-37.03	1100	20240423	13.64	1670	-25.15	20240112	1100	13.64	20240423	1906	-34.42	20230619	1100	13.64	20240423	0.04	N	196450	1000	453 억	168926	N	N	N	N
61	20240619	130850	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1237	-2	5	-0.16	42857962	34593	227.03	1239	1266	1215	1610	868	1239	1238.92	0.37	-2383	1289	1263	1243	1217	1197	1254	1208	453	371	1000	860	1	1	45319582	561	-2.57	0.85	12	0.08	-482.00	1454.00	1985	20230615	-37.68	1100	20240423	12.45	1670	-25.93	20240112	1100	12.45	20240423	1906	-35.10	20230619	1100	12.45	20240423	0.04	N	196450	1000	453 억	168926	N	N	N	N
62	20240619	120852	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1266	27	2	2.18	39050660	31542	207.01	1239	1266	1215	1610	868	1239	1238.05	0.37	-2347	1289	1263	1243	1217	1197	1254	1208	453	371	1000	860	1	1	45319582	574	-2.63	0.87	12	0.07	-482.00	1454.00	1985	20230615	-36.22	1100	20240423	15.09	1670	-24.19	20240112	1100	15.09	20240423	1906	-33.58	20230619	1100	15.09	20240423	0.04	N	196450	1000	453 억	168926	N	N	N	N
63	20240619	110856	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1239	0	3	0.00	11342399	9206	60.42	1239	1243	1225	1610	868	1239	1232.07	0.37	-235	1289	1263	1243	1217	1197	1254	1208	453	371	1000	860	1	1	45319582	562	-2.57	0.85	12	0.02	-482.00	1454.00	1985	20230615	-37.58	1100	20240423	12.64	1670	-25.81	20240112	1100	12.64	20240423	1906	-34.99	20230619	1100	12.64	20240423	0.04	N	196450	1000	453 억	168926	N	N	N	N
64	20240619	100857	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1239	0	3	0.00	11180485	9075	59.56	1239	1243	1225	1610	868	1239	1232.01	0.37	-229	1289	1263	1243	1217	1197	1254	1208	453	371	1000	860	1	1	45319582	562	-2.57	0.85	12	0.02	-482.00	1454.00	1985	20230615	-37.58	1100	20240423	12.64	1670	-25.81	20240112	1100	12.64	20240423	1906	-34.99	20230619	1100	12.64	20240423	0.04	N	196450	1000	453 억	168926	N	N	N	N
65	20240619	090902	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1230	-9	5	-0.73	492460	400	2.63	1239	1239	1230	1610	868	1239	1231.15	0.37	-6	1289	1263	1243	1217	1197	1254	1208	453	371	1000	860	1	1	45319582	557	-2.55	0.85	12	0.00	-482.00	1454.00	1985	20230615	-38.04	1100	20240423	11.82	1670	-26.35	20240112	1100	11.82	20240423	1906	-35.47	20230619	1100	11.82	20240423	0.04	N	196450	1000	453 억	168926	N	N	N	N
66	20240618	160850	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1239	-8	5	-0.64	18617627	15060	113.93	1247	1269	1223	1621	873	1247	1236.23	0.38	-3317	1294	1270	1249	1225	1204	1282	1237	453	374	1000	870	1	1	45319582	562	-2.57	0.85	12	0.03	-482.00	1454.00	2050	20230612	-39.56	1100	20240423	12.64	1670	-25.81	20240112	1100	12.64	20240423	1906	-34.99	20230619	1100	12.64	20240423	0.04	N	196450	1000	453 억	172243	N	N	N	N
67	20240618	150848	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1243	-4	5	-0.32	18361592	14853	112.36	1247	1269	1223	1621	873	1247	1236.22	0.38	-3190	1294	1270	1249	1225	1204	1282	1237	453	374	1000	870	1	1	45319582	563	-2.58	0.85	12	0.03	-482.00	1454.00	2050	20230612	-39.37	1100	20240423	13.00	1670	-25.57	20240112	1100	13.00	20240423	1906	-34.78	20230619	1100	13.00	20240423	0.04	N	196450	1000	453 억	172243	N	N	N	N
68	20240618	140851	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1236	-11	5	-0.88	12090949	9785	74.02	1247	1269	1223	1621	873	1247	1235.66	0.38	-2704	1294	1270	1249	1225	1204	1282	1237	453	374	1000	870	1	1	45319582	560	-2.56	0.85	12	0.02	-482.00	1454.00	2050	20230612	-39.71	1100	20240423	12.36	1670	-25.99	20240112	1100	12.36	20240423	1906	-35.15	20230619	1100	12.36	20240423	0.04	N	196450	1000	453 억	172243	N	N	N	N
69	20240618	130854	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1235	-12	5	-0.96	11556271	9351	70.74	1247	1269	1223	1621	873	1247	1235.83	0.38	-2347	1294	1270	1249	1225	1204	1282	1237	453	374	1000	870	1	1	45319582	560	-2.56	0.85	12	0.02	-482.00	1454.00	2050	20230612	-39.76	1100	20240423	12.27	1670	-26.05	20240112	1100	12.27	20240423	1906	-35.20	20230619	1100	12.27	20240423	0.04	N	196450	1000	453 억	172243	N	N	N	N
70	20240618	120853	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1248	1	2	0.08	8365181	6747	51.04	1247	1269	1223	1621	873	1247	1239.84	0.38	-969	1294	1270	1249	1225	1204	1282	1237	453	374	1000	870	1	1	45319582	566	-2.59	0.86	12	0.01	-482.00	1454.00	2050	20230612	-39.12	1100	20240423	13.45	1670	-25.27	20240112	1100	13.45	20240423	1906	-34.52	20230619	1100	13.45	20240423	0.04	N	196450	1000	453 억	172243	N	N	N	N
71	20240618	110851	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1251	4	2	0.32	8115688	6544	49.50	1247	1269	1223	1621	873	1247	1240.17	0.38	-969	1294	1270	1249	1225	1204	1282	1237	453	374	1000	870	1	1	45319582	567	-2.60	0.86	12	0.01	-482.00	1454.00	2050	20230612	-38.98	1100	20240423	13.73	1670	-25.09	20240112	1100	13.73	20240423	1906	-34.37	20230619	1100	13.73	20240423	0.04	N	196450	1000	453 억	172243	N	N	N	N
72	20240618	100849	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1253	6	2	0.48	6847044	5529	41.83	1247	1269	1223	1621	873	1247	1238.39	0.38	-88	1294	1270	1249	1225	1204	1282	1237	453	374	1000	870	1	1	45319582	568	-2.60	0.86	12	0.01	-482.00	1454.00	2050	20230612	-38.88	1100	20240423	13.91	1670	-24.97	20240112	1100	13.91	20240423	1906	-34.26	20230619	1100	13.91	20240423	0.04	N	196450	1000	453 억	172243	N	N	N	N
73	20240618	090859	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1264	17	2	1.36	2188001	1747	13.22	1247	1269	1246	1621	873	1247	1252.43	0.38	-164	1294	1270	1249	1225	1204	1282	1237	453	374	1000	870	1	1	45319582	573	-2.62	0.87	12	0.00	-482.00	1454.00	2050	20230612	-38.34	1100	20240423	14.91	1670	-24.31	20240112	1100	14.91	20240423	1906	-33.68	20230619	1100	14.91	20240423	0.04	N	196450	1000	453 억	172243	N	N	N	N
74	20240617	160843	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1247	12	2	0.97	16354856	13205	50.57	1231	1273	1228	1605	865	1235	1238.54	0.38	53	1265	1249	1241	1225	1217	1246	1222	453	370	1000	860	1	1	45319582	565	-2.59	0.86	12	0.03	-482.00	1454.00	2050	20230612	-39.17	1100	20240423	13.36	1670	-25.33	20240112	1100	13.36	20240423	1906	-34.58	20230619	1100	13.36	20240423	0.04	N	196450	1000	453 억	172146	N	N	N	N
75	20240617	150850	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1242	7	2	0.57	12756797	10318	39.52	1231	1273	1228	1605	865	1235	1236.36	0.38	2764	1265	1249	1241	1225	1217	1246	1222	453	370	1000	860	1	1	45319582	563	-2.58	0.85	12	0.02	-482.00	1454.00	2050	20230612	-39.41	1100	20240423	12.91	1670	-25.63	20240112	1100	12.91	20240423	1906	-34.84	20230619	1100	12.91	20240423	0.04	N	196450	1000	453 억	172146	N	N	N	N
76	20240617	140841	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1249	14	2	1.13	6048100	4875	18.67	1231	1273	1228	1605	865	1235	1240.64	0.38	75	1265	1249	1241	1225	1217	1246	1222	453	370	1000	860	1	1	45319582	566	-2.59	0.86	12	0.01	-482.00	1454.00	2050	20230612	-39.07	1100	20240423	13.55	1670	-25.21	20240112	1100	13.55	20240423	1906	-34.47	20230619	1100	13.55	20240423	0.04	N	196450	1000	453 억	172146	N	N	N	N
77	20240617	130841	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1252	17	2	1.38	5707912	4601	17.62	1231	1273	1228	1605	865	1235	1240.58	0.38	84	1265	1249	1241	1225	1217	1246	1222	453	370	1000	860	1	1	45319582	567	-2.60	0.86	12	0.01	-482.00	1454.00	2050	20230612	-38.93	1100	20240423	13.82	1670	-25.03	20240112	1100	13.82	20240423	1906	-34.31	20230619	1100	13.82	20240423	0.04	N	196450	1000	453 억	172146	N	N	N	N
78	20240617	120842	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1250	15	2	1.21	5612835	4525	17.33	1231	1273	1228	1605	865	1235	1240.41	0.38	84	1265	1249	1241	1225	1217	1246	1222	453	370	1000	860	1	1	45319582	566	-2.59	0.86	12	0.01	-482.00	1454.00	2050	20230612	-39.02	1100	20240423	13.64	1670	-25.15	20240112	1100	13.64	20240423	1906	-34.42	20230619	1100	13.64	20240423	0.04	N	196450	1000	453 억	172146	N	N	N	N
79	20240617	110835	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1254	19	2	1.54	4937997	3986	15.27	1231	1273	1228	1605	865	1235	1238.84	0.38	114	1265	1249	1241	1225	1217	1246	1222	453	370	1000	860	1	1	45319582	568	-2.60	0.86	12	0.01	-482.00	1454.00	2050	20230612	-38.83	1100	20240423	14.00	1670	-24.91	20240112	1100	14.00	20240423	1906	-34.21	20230619	1100	14.00	20240423	0.04	N	196450	1000	453 억	172146	N	N	N	N
80	20240617	100836	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1257	22	2	1.78	4589603	3707	14.20	1231	1273	1228	1605	865	1235	1238.09	0.38	114	1265	1249	1241	1225	1217	1246	1222	453	370	1000	860	1	1	45319582	570	-2.61	0.86	12	0.01	-482.00	1454.00	2050	20230612	-38.68	1100	20240423	14.27	1670	-24.73	20240112	1100	14.27	20240423	1906	-34.05	20230619	1100	14.27	20240423	0.04	N	196450	1000	453 억	172146	N	N	N	N
81	20240617	090841	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1228	-7	5	-0.57	1546989	1259	4.82	1231	1231	1228	1605	865	1235	1228.74	0.38	-35	1265	1249	1241	1225	1217	1246	1222	453	370	1000	860	1	1	45319582	557	-2.55	0.84	12	0.00	-482.00	1454.00	2050	20230612	-40.10	1100	20240423	11.64	1670	-26.47	20240112	1100	11.64	20240423	1906	-35.57	20230619	1100	11.64	20240423	0.04	N	196450	1000	453 억	172146	N	N	N	N
82	20240614	160725	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1235	-24	5	-1.91	32467945	26109	48.30	1242	1257	1233	1636	882	1259	1243.55	0.38	-2147	1278	1268	1251	1241	1224	1273	1246	453	377	1000	880	1	1	45319582	560	-2.56	0.85	12	0.06	-482.00	1454.00	2050	20230612	-39.76	1100	20240423	12.27	1670	-26.05	20240112	1100	12.27	20240423	1985	-37.78	20230615	1100	12.27	20240423	0.04	N	196450	1000	453 억	174240	N	N	N	N
83	20240614	150728	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1245	-14	5	-1.11	18632008	14976	27.70	1242	1257	1233	1636	882	1259	1244.12	0.38	-1545	1278	1268	1251	1241	1224	1273	1246	453	377	1000	880	1	1	45319582	564	-2.58	0.86	12	0.03	-482.00	1454.00	2050	20230612	-39.27	1100	20240423	13.18	1670	-25.45	20240112	1100	13.18	20240423	1985	-37.28	20230615	1100	13.18	20240423	0.04	N	196450	1000	453 억	174240	N	N	N	N
84	20240614	140726	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1252	-7	5	-0.56	18311794	14719	27.23	1242	1257	1233	1636	882	1259	1244.09	0.38	-1348	1278	1268	1251	1241	1224	1273	1246	453	377	1000	880	1	1	45319582	567	-2.60	0.86	12	0.03	-482.00	1454.00	2050	20230612	-38.93	1100	20240423	13.82	1670	-25.03	20240112	1100	13.82	20240423	1985	-36.93	20230615	1100	13.82	20240423	0.04	N	196450	1000	453 억	174240	N	N	N	N
85	20240614	130730	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1235	-24	5	-1.91	15910426	12795	23.67	1242	1257	1233	1636	882	1259	1243.49	0.38	-891	1278	1268	1251	1241	1224	1273	1246	453	377	1000	880	1	1	45319582	560	-2.56	0.85	12	0.03	-482.00	1454.00	2050	20230612	-39.76	1100	20240423	12.27	1670	-26.05	20240112	1100	12.27	20240423	1985	-37.78	20230615	1100	12.27	20240423	0.04	N	196450	1000	453 억	174240	N	N	N	N
86	20240614	120731	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1234	-25	5	-1.99	8458299	6807	12.59	1242	1257	1233	1636	882	1259	1242.59	0.38	-315	1278	1268	1251	1241	1224	1273	1246	453	377	1000	880	1	1	45319582	559	-2.56	0.85	12	0.02	-482.00	1454.00	2050	20230612	-39.80	1100	20240423	12.18	1670	-26.11	20240112	1100	12.18	20240423	1985	-37.83	20230615	1100	12.18	20240423	0.04	N	196450	1000	453 억	174240	N	N	N	N
87	20240614	110826	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1251	-8	5	-0.64	6595188	5298	9.80	1242	1257	1242	1636	882	1259	1244.84	0.38	-314	1278	1268	1251	1241	1224	1273	1246	453	377	1000	880	1	1	45319582	567	-2.60	0.86	12	0.01	-482.00	1454.00	2050	20230612	-38.98	1100	20240423	13.73	1670	-25.09	20240112	1100	13.73	20240423	1985	-36.98	20230615	1100	13.73	20240423	0.04	N	196450	1000	453 억	174240	N	N	N	N
88	20240614	100825	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1255	-4	5	-0.32	4018384	3234	5.98	1242	1257	1242	1636	882	1259	1242.54	0.38	56	1278	1268	1251	1241	1224	1273	1246	453	377	1000	880	1	1	45319582	569	-2.60	0.86	12	0.01	-482.00	1454.00	2050	20230612	-38.78	1100	20240423	14.09	1670	-24.85	20240112	1100	14.09	20240423	1985	-36.78	20230615	1100	14.09	20240423	0.04	N	196450	1000	453 억	174240	N	N	N	N
89	20240614	090830	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1243	-16	5	-1.27	63406	51	0.09	1242	1257	1242	1636	882	1259	1243.25	0.38	0	1278	1268	1251	1241	1224	1273	1246	453	377	1000	880	1	1	45319582	563	-2.58	0.85	12	0.00	-482.00	1454.00	2050	20230612	-39.37	1100	20240423	13.00	1670	-25.57	20240112	1100	13.00	20240423	1985	-37.38	20230615	1100	13.00	20240423	0.04	N	196450	1000	453 억	174240	N	N	N	N
90	20240613	160818	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1259	8	2	0.64	67386904	54052	165.94	1251	1261	1234	1626	876	1251	1246.66	0.39	-869	1302	1276	1239	1213	1176	1289	1226	453	375	1000	870	1	1	45319582	571	-2.61	0.87	12	0.12	-482.00	1454.00	2180	20230607	-42.25	1100	20240423	14.45	1670	-24.61	20240112	1100	14.45	20240423	1985	-36.57	20230615	1100	14.45	20240423	0.03	N	196450	1000	453 억	175109	N	N	N	N
91	20240613	150831	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1253	2	2	0.16	65928077	52893	162.38	1251	1261	1234	1626	876	1251	1246.44	0.39	-802	1302	1276	1239	1213	1176	1289	1226	453	375	1000	870	1	1	45319582	568	-2.60	0.86	12	0.12	-482.00	1454.00	2180	20230607	-42.52	1100	20240423	13.91	1670	-24.97	20240112	1100	13.91	20240423	1985	-36.88	20230615	1100	13.91	20240423	0.03	N	196450	1000	453 억	175109	N	N	N	N
92	20240613	140823	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1247	-4	5	-0.32	43820049	35233	108.16	1251	1252	1234	1626	876	1251	1243.72	0.39	-581	1302	1276	1239	1213	1176	1289	1226	453	375	1000	870	1	1	45319582	565	-2.59	0.86	12	0.08	-482.00	1454.00	2180	20230607	-42.80	1100	20240423	13.36	1670	-25.33	20240112	1100	13.36	20240423	1985	-37.18	20230615	1100	13.36	20240423	0.03	N	196450	1000	453 억	175109	N	N	N	N
93	20240613	130823	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1239	-12	5	-0.96	31866590	25602	78.60	1251	1252	1238	1626	876	1251	1244.69	0.39	559	1302	1276	1239	1213	1176	1289	1226	453	375	1000	870	1	1	45319582	562	-2.57	0.85	12	0.06	-482.00	1454.00	2180	20230607	-43.17	1100	20240423	12.64	1670	-25.81	20240112	1100	12.64	20240423	1985	-37.58	20230615	1100	12.64	20240423	0.03	N	196450	1000	453 억	175109	N	N	N	N
94	20240613	120825	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1251	0	3	0.00	26464108	21258	65.26	1251	1252	1240	1626	876	1251	1244.90	0.39	519	1302	1276	1239	1213	1176	1289	1226	453	375	1000	870	1	1	45319582	567	-2.60	0.86	12	0.05	-482.00	1454.00	2180	20230607	-42.61	1100	20240423	13.73	1670	-25.09	20240112	1100	13.73	20240423	1985	-36.98	20230615	1100	13.73	20240423	0.03	N	196450	1000	453 억	175109	N	N	N	N
95	20240613	110818	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1242	-9	5	-0.72	9351674	7482	22.97	1251	1252	1240	1626	876	1251	1249.89	0.39	-473	1302	1276	1239	1213	1176	1289	1226	453	375	1000	870	1	1	45319582	563	-2.58	0.85	12	0.02	-482.00	1454.00	2180	20230607	-43.03	1100	20240423	12.91	1670	-25.63	20240112	1100	12.91	20240423	1985	-37.43	20230615	1100	12.91	20240423	0.03	N	196450	1000	453 억	175109	N	N	N	N
96	20240613	100817	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1251	0	3	0.00	2927309	2346	7.20	1251	1252	1240	1626	876	1251	1247.79	0.39	-14	1302	1276	1239	1213	1176	1289	1226	453	375	1000	870	1	1	45319582	567	-2.60	0.86	12	0.01	-482.00	1454.00	2180	20230607	-42.61	1100	20240423	13.73	1670	-25.09	20240112	1100	13.73	20240423	1985	-36.98	20230615	1100	13.73	20240423	0.03	N	196450	1000	453 억	175109	N	N	N	N
97	20240613	090826	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1251	0	3	0.00	967023	773	2.37	1251	1251	1251	1626	876	1251	1251.00	0.39	-19	1302	1276	1239	1213	1176	1289	1226	453	375	1000	870	1	1	45319582	567	-2.60	0.86	12	0.00	-482.00	1454.00	2180	20230607	-42.61	1100	20240423	13.73	1670	-25.09	20240112	1100	13.73	20240423	1985	-36.98	20230615	1100	13.73	20240423	0.03	N	196450	1000	453 억	175109	N	N	N	N
98	20240612	160811	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1251	13	2	1.05	40515742	32571	197.28	1238	1265	1202	1609	867	1238	1243.92	0.39	-2041	1284	1261	1244	1221	1204	1252	1212	453	371	1000	860	1	1	45319582	567	-2.60	0.86	12	0.07	-482.00	1454.00	2180	20230607	-42.61	1100	20240423	13.73	1670	-25.09	20240112	1100	13.73	20240423	2050	-38.98	20230612	1100	13.73	20240423	0.03	N	196450	1000	453 억	177177	N	N	N	N
99	20240612	150822	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1251	13	2	1.05	38758118	31165	188.76	1238	1265	1202	1609	867	1238	1243.64	0.39	-1641	1284	1261	1244	1221	1204	1252	1212	453	371	1000	860	1	1	45319582	567	-2.60	0.86	12	0.07	-482.00	1454.00	2180	20230607	-42.61	1100	20240423	13.73	1670	-25.09	20240112	1100	13.73	20240423	2050	-38.98	20230612	1100	13.73	20240423	0.03	N	196450	1000	453 억	177177	N	N	N	N
100	20240612	140814	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1251	13	2	1.05	33220304	26731	161.91	1238	1265	1202	1609	867	1238	1242.76	0.39	-2097	1284	1261	1244	1221	1204	1252	1212	453	371	1000	860	1	1	45319582	567	-2.60	0.86	12	0.06	-482.00	1454.00	2180	20230607	-42.61	1100	20240423	13.73	1670	-25.09	20240112	1100	13.73	20240423	2050	-38.98	20230612	1100	13.73	20240423	0.03	N	196450	1000	453 억	177177	N	N	N	N
101	20240612	130817	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1250	12	2	0.97	29476539	23735	143.76	1238	1265	1202	1609	867	1238	1241.90	0.39	-1756	1284	1261	1244	1221	1204	1252	1212	453	371	1000	860	1	1	45319582	566	-2.59	0.86	12	0.05	-482.00	1454.00	2180	20230607	-42.66	1100	20240423	13.64	1670	-25.15	20240112	1100	13.64	20240423	2050	-39.02	20230612	1100	13.64	20240423	0.03	N	196450	1000	453 억	177177	N	N	N	N
102	20240612	120813	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1260	22	2	1.78	25506644	20535	124.38	1238	1265	1202	1609	867	1238	1242.11	0.39	-1555	1284	1261	1244	1221	1204	1252	1212	453	371	1000	860	1	1	45319582	571	-2.61	0.87	12	0.05	-482.00	1454.00	2180	20230607	-42.20	1100	20240423	14.55	1670	-24.55	20240112	1100	14.55	20240423	2050	-38.54	20230612	1100	14.55	20240423	0.03	N	196450	1000	453 억	177177	N	N	N	N
103	20240612	110813	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1238	0	3	0.00	17802247	14360	86.98	1238	1265	1202	1609	867	1238	1239.71	0.39	-564	1284	1261	1244	1221	1204	1252	1212	453	371	1000	860	1	1	45319582	561	-2.57	0.85	12	0.03	-482.00	1454.00	2180	20230607	-43.21	1100	20240423	12.55	1670	-25.87	20240112	1100	12.55	20240423	2050	-39.61	20230612	1100	12.55	20240423	0.03	N	196450	1000	453 억	177177	N	N	N	N
104	20240612	100816	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1247	9	2	0.73	10406877	8399	50.87	1238	1265	1202	1609	867	1238	1239.06	0.39	-551	1284	1261	1244	1221	1204	1252	1212	453	371	1000	860	1	1	45319582	565	-2.59	0.86	12	0.02	-482.00	1454.00	2180	20230607	-42.80	1100	20240423	13.36	1670	-25.33	20240112	1100	13.36	20240423	2050	-39.17	20230612	1100	13.36	20240423	0.03	N	196450	1000	453 억	177177	N	N	N	N
105	20240612	090816	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1237	-1	5	-0.08	353828	286	1.73	1238	1238	1225	1609	867	1238	1237.16	0.39	-214	1284	1261	1244	1221	1204	1252	1212	453	371	1000	860	1	1	45319582	561	-2.57	0.85	12	0.00	-482.00	1454.00	2180	20230607	-43.26	1100	20240423	12.45	1670	-25.93	20240112	1100	12.45	20240423	2050	-39.66	20230612	1100	12.45	20240423	0.03	N	196450	1000	453 억	177177	N	N	N	N
106	20240610	160809	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1241	-3	5	-0.24	17990763	14459	41.07	1250	1250	1231	1617	871	1244	1244.26	0.40	-1487	1271	1257	1248	1234	1225	1253	1230	453	373	1000	870	1	1	45319582	562	-2.57	0.85	12	0.03	-482.00	1454.00	2180	20230607	-43.07	1100	20240423	12.82	1670	-25.69	20240112	1100	12.82	20240423	2050	-39.46	20230612	1100	12.82	20240423	0.03	N	196450	1000	453 억	180427	N	N	N	N
107	20240610	150817	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1245	1	2	0.08	17463616	14034	39.86	1250	1250	1231	1617	871	1244	1244.38	0.40	-1346	1271	1257	1248	1234	1225	1253	1230	453	373	1000	870	1	1	45319582	564	-2.58	0.86	12	0.03	-482.00	1454.00	2180	20230607	-42.89	1100	20240423	13.18	1670	-25.45	20240112	1100	13.18	20240423	2050	-39.27	20230612	1100	13.18	20240423	0.03	N	196450	1000	453 억	180427	N	N	N	N
108	20240610	140811	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1244	0	3	0.00	15284666	12277	34.87	1250	1250	1231	1617	871	1244	1244.98	0.40	-1469	1271	1257	1248	1234	1225	1253	1230	453	373	1000	870	1	1	45319582	564	-2.58	0.86	12	0.03	-482.00	1454.00	2180	20230607	-42.94	1100	20240423	13.09	1670	-25.51	20240112	1100	13.09	20240423	2050	-39.32	20230612	1100	13.09	20240423	0.03	N	196450	1000	453 억	180427	N	N	N	N
109	20240610	130808	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1244	0	3	0.00	11877044	9537	27.09	1250	1250	1231	1617	871	1244	1245.36	0.40	-792	1271	1257	1248	1234	1225	1253	1230	453	373	1000	870	1	1	45319582	564	-2.58	0.86	12	0.02	-482.00	1454.00	2180	20230607	-42.94	1100	20240423	13.09	1670	-25.51	20240112	1100	13.09	20240423	2050	-39.32	20230612	1100	13.09	20240423	0.03	N	196450	1000	453 억	180427	N	N	N	N
110	20240610	120810	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1245	1	2	0.08	8626304	6921	19.66	1250	1250	1231	1617	871	1244	1246.40	0.40	-427	1271	1257	1248	1234	1225	1253	1230	453	373	1000	870	1	1	45319582	564	-2.58	0.86	12	0.02	-482.00	1454.00	2180	20230607	-42.89	1100	20240423	13.18	1670	-25.45	20240112	1100	13.18	20240423	2050	-39.27	20230612	1100	13.18	20240423	0.03	N	196450	1000	453 억	180427	N	N	N	N
111	20240610	110812	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1240	-4	5	-0.32	1496938	1205	3.42	1250	1250	1231	1617	871	1244	1242.27	0.40	-20	1271	1257	1248	1234	1225	1253	1230	453	373	1000	870	1	1	45319582	562	-2.57	0.85	12	0.00	-482.00	1454.00	2180	20230607	-43.12	1100	20240423	12.73	1670	-25.75	20240112	1100	12.73	20240423	2050	-39.51	20230612	1100	12.73	20240423	0.03	N	196450	1000	453 억	180427	N	N	N	N
112	20240610	100810	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1248	4	2	0.32	1282002	1032	2.93	1250	1250	1231	1617	871	1244	1242.25	0.40	-16	1271	1257	1248	1234	1225	1253	1230	453	373	1000	870	1	1	45319582	566	-2.59	0.86	12	0.00	-482.00	1454.00	2180	20230607	-42.75	1100	20240423	13.45	1670	-25.27	20240112	1100	13.45	20240423	2050	-39.12	20230612	1100	13.45	20240423	0.03	N	196450	1000	453 억	180427	N	N	N	N
113	20240610	090816	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1250	6	2	0.48	150000	120	0.34	1250	1250	1250	1617	871	1244	1250.00	0.40	-18	1271	1257	1248	1234	1225	1253	1230	453	373	1000	870	1	1	45319582	566	-2.59	0.86	12	0.00	-482.00	1454.00	2180	20230607	-42.66	1100	20240423	13.64	1670	-25.15	20240112	1100	13.64	20240423	2050	-39.02	20230612	1100	13.64	20240423	0.03	N	196450	1000	453 억	180427	N	N	N	N
114	20240607	160837	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1244	-15	5	-1.19	43904941	35205	126.16	1259	1262	1239	1636	882	1259	1247.12	0.40	-2672	1295	1276	1258	1239	1221	1286	1249	453	377	1000	880	1	1	45319582	564	-2.58	0.86	12	0.08	-482.00	1454.00	2180	20230607	-42.94	1100	20240423	13.09	1670	-25.51	20240112	1100	13.09	20240423	2180	-42.94	20230607	1100	13.09	20240423	0.03	N	196450	1000	453 억	183099	N	N	N	N
115	20240607	150843	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1240	-19	5	-1.51	43275889	34699	124.35	1259	1262	1239	1636	882	1259	1247.18	0.40	-2583	1295	1276	1258	1239	1221	1286	1249	453	377	1000	880	1	1	45319582	562	-2.57	0.85	12	0.08	-482.00	1454.00	2180	20230607	-43.12	1100	20240423	12.73	1670	-25.75	20240112	1100	12.73	20240423	2180	-43.12	20230607	1100	12.73	20240423	0.03	N	196450	1000	453 억	183099	N	N	N	N
116	20240607	140837	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1240	-19	5	-1.51	30993072	24832	88.99	1259	1262	1239	1636	882	1259	1248.11	0.40	-1866	1295	1276	1258	1239	1221	1286	1249	453	377	1000	880	1	1	45319582	562	-2.57	0.85	12	0.05	-482.00	1454.00	2180	20230607	-43.12	1100	20240423	12.73	1670	-25.75	20240112	1100	12.73	20240423	2180	-43.12	20230607	1100	12.73	20240423	0.03	N	196450	1000	453 억	183099	N	N	N	N
117	20240607	130833	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1247	-12	5	-0.95	28510686	22831	81.82	1259	1262	1239	1636	882	1259	1248.77	0.40	-1216	1295	1276	1258	1239	1221	1286	1249	453	377	1000	880	1	1	45319582	565	-2.59	0.86	12	0.05	-482.00	1454.00	2180	20230607	-42.80	1100	20240423	13.36	1670	-25.33	20240112	1100	13.36	20240423	2180	-42.80	20230607	1100	13.36	20240423	0.03	N	196450	1000	453 억	183099	N	N	N	N
118	20240607	120838	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1251	-8	5	-0.64	28506944	22828	81.81	1259	1262	1239	1636	882	1259	1248.77	0.40	-1215	1295	1276	1258	1239	1221	1286	1249	453	377	1000	880	1	1	45319582	567	-2.60	0.86	12	0.05	-482.00	1454.00	2180	20230607	-42.61	1100	20240423	13.73	1670	-25.09	20240112	1100	13.73	20240423	2180	-42.61	20230607	1100	13.73	20240423	0.03	N	196450	1000	453 억	183099	N	N	N	N
119	20240607	110824	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1257	-2	5	-0.16	21090281	16855	60.40	1259	1262	1244	1636	882	1259	1251.28	0.40	-1205	1295	1276	1258	1239	1221	1286	1249	453	377	1000	880	1	1	45319582	570	-2.61	0.86	12	0.04	-482.00	1454.00	2180	20230607	-42.34	1100	20240423	14.27	1670	-24.73	20240112	1100	14.27	20240423	2180	-42.34	20230607	1100	14.27	20240423	0.03	N	196450	1000	453 억	183099	N	N	N	N
120	20240607	100839	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1248	-11	5	-0.87	15427714	12325	44.17	1259	1262	1248	1636	882	1259	1251.74	0.40	-891	1295	1276	1258	1239	1221	1286	1249	453	377	1000	880	1	1	45319582	566	-2.59	0.86	12	0.03	-482.00	1454.00	2180	20230607	-42.75	1100	20240423	13.45	1670	-25.27	20240112	1100	13.45	20240423	2180	-42.75	20230607	1100	13.45	20240423	0.03	N	196450	1000	453 억	183099	N	N	N	N
121	20240607	090836	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1260	1	2	0.08	33994	27	0.10	1259	1260	1259	1636	882	1259	1259.04	0.40	-3	1295	1276	1258	1239	1221	1286	1249	453	377	1000	880	1	1	45319582	571	-2.61	0.87	12	0.00	-482.00	1454.00	2180	20230607	-42.20	1100	20240423	14.55	1670	-24.55	20240112	1100	14.55	20240423	2180	-42.20	20230607	1100	14.55	20240423	0.03	N	196450	1000	453 억	183099	N	N	N	N
122	20240605	160834	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1259	10	2	0.80	34417884	27607	131.66	1245	1277	1240	1623	875	1249	1246.71	0.41	-1528	1271	1259	1247	1235	1223	1254	1230	453	374	1000	870	1	1	45319582	571	-2.61	0.87	12	0.06	-482.00	1454.00	2180	20230607	-42.25	1100	20240423	14.45	1670	-24.61	20240112	1100	14.45	20240423	2180	-42.25	20230607	1100	14.45	20240423	0.04	N	196450	1000	453 억	184611	N	N	N	N
123	20240605	150831	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1243	-6	5	-0.48	23859928	19198	91.56	1245	1277	1240	1623	875	1249	1242.83	0.41	680	1271	1259	1247	1235	1223	1254	1230	453	374	1000	870	1	1	45319582	563	-2.58	0.85	12	0.04	-482.00	1454.00	2180	20230607	-42.98	1100	20240423	13.00	1670	-25.57	20240112	1100	13.00	20240423	2180	-42.98	20230607	1100	13.00	20240423	0.04	N	196450	1000	453 억	184611	N	N	N	N
124	20240605	140834	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1243	-6	5	-0.48	22710655	18273	87.15	1245	1277	1240	1623	875	1249	1242.85	0.41	977	1271	1259	1247	1235	1223	1254	1230	453	374	1000	870	1	1	45319582	563	-2.58	0.85	12	0.04	-482.00	1454.00	2180	20230607	-42.98	1100	20240423	13.00	1670	-25.57	20240112	1100	13.00	20240423	2180	-42.98	20230607	1100	13.00	20240423	0.04	N	196450	1000	453 억	184611	N	N	N	N
125	20240605	130833	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1243	-6	5	-0.48	12567384	10104	48.19	1245	1277	1241	1623	875	1249	1243.80	0.41	1261	1271	1259	1247	1235	1223	1254	1230	453	374	1000	870	1	1	45319582	563	-2.58	0.85	12	0.02	-482.00	1454.00	2180	20230607	-42.98	1100	20240423	13.00	1670	-25.57	20240112	1100	13.00	20240423	2180	-42.98	20230607	1100	13.00	20240423	0.04	N	196450	1000	453 억	184611	N	N	N	N
126	20240605	120831	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1242	-7	5	-0.56	8944736	7190	34.29	1245	1277	1241	1623	875	1249	1244.05	0.41	1506	1271	1259	1247	1235	1223	1254	1230	453	374	1000	870	1	1	45319582	563	-2.58	0.85	12	0.02	-482.00	1454.00	2180	20230607	-43.03	1100	20240423	12.91	1670	-25.63	20240112	1100	12.91	20240423	2180	-43.03	20230607	1100	12.91	20240423	0.04	N	196450	1000	453 억	184611	N	N	N	N
127	20240605	110832	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1250	1	2	0.08	8025969	6451	30.77	1245	1277	1241	1623	875	1249	1244.14	0.41	1506	1271	1259	1247	1235	1223	1254	1230	453	374	1000	870	1	1	45319582	566	-2.59	0.86	12	0.01	-482.00	1454.00	2180	20230607	-42.66	1100	20240423	13.64	1670	-25.15	20240112	1100	13.64	20240423	2180	-42.66	20230607	1100	13.64	20240423	0.04	N	196450	1000	453 억	184611	N	N	N	N
128	20240605	100830	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1251	2	2	0.16	4437161	3562	16.99	1245	1277	1241	1623	875	1249	1245.69	0.41	2090	1271	1259	1247	1235	1223	1254	1230	453	374	1000	870	1	1	45319582	567	-2.60	0.86	12	0.01	-482.00	1454.00	2180	20230607	-42.61	1100	20240423	13.73	1670	-25.09	20240112	1100	13.73	20240423	2180	-42.61	20230607	1100	13.73	20240423	0.04	N	196450	1000	453 억	184611	N	N	N	N
129	20240605	090829	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1266	17	2	1.36	637050	510	2.43	1245	1277	1245	1623	875	1249	1249.12	0.41	-338	1271	1259	1247	1235	1223	1254	1230	453	374	1000	870	1	1	45319582	574	-2.63	0.87	12	0.00	-482.00	1454.00	2180	20230607	-41.93	1100	20240423	15.09	1670	-24.19	20240112	1100	15.09	20240423	2180	-41.93	20230607	1100	15.09	20240423	0.04	N	196450	1000	453 억	184611	N	N	N	N
130	20240604	160824	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1249	-11	5	-0.87	26215584	20966	37.40	1255	1259	1235	1638	882	1260	1250.39	0.41	-1386	1298	1278	1252	1232	1206	1289	1243	453	378	1000	880	1	1	45319582	566	-2.59	0.86	12	0.05	-482.00	1454.00	2180	20230607	-42.71	1100	20240423	13.55	1670	-25.21	20240112	1100	13.55	20240423	2180	-42.71	20230607	1100	13.55	20240423	0.04	N	196450	1000	453 억	186021	N	N	N	N
131	20240604	150823	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1250	-10	5	-0.79	22814048	18242	32.54	1255	1259	1235	1638	882	1260	1250.63	0.41	-1138	1298	1278	1252	1232	1206	1289	1243	453	378	1000	880	1	1	45319582	566	-2.59	0.86	12	0.04	-482.00	1454.00	2180	20230607	-42.66	1100	20240423	13.64	1670	-25.15	20240112	1100	13.64	20240423	2180	-42.66	20230607	1100	13.64	20240423	0.04	N	196450	1000	453 억	186021	N	N	N	N
132	20240604	140826	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1242	-18	5	-1.43	19579704	15642	27.90	1255	1259	1235	1638	882	1260	1251.74	0.41	-321	1298	1278	1252	1232	1206	1289	1243	453	378	1000	880	1	1	45319582	563	-2.58	0.85	12	0.03	-482.00	1454.00	2180	20230607	-43.03	1100	20240423	12.91	1670	-25.63	20240112	1100	12.91	20240423	2180	-43.03	20230607	1100	12.91	20240423	0.04	N	196450	1000	453 억	186021	N	N	N	N
133	20240604	130823	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1257	-3	5	-0.24	19193199	15331	27.35	1255	1259	1235	1638	882	1260	1251.92	0.41	-18	1298	1278	1252	1232	1206	1289	1243	453	378	1000	880	1	1	45319582	570	-2.61	0.86	12	0.03	-482.00	1454.00	2180	20230607	-42.34	1100	20240423	14.27	1670	-24.73	20240112	1100	14.27	20240423	2180	-42.34	20230607	1100	14.27	20240423	0.04	N	196450	1000	453 억	186021	N	N	N	N
134	20240604	120821	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1250	-10	5	-0.79	18803318	15018	26.79	1255	1259	1235	1638	882	1260	1252.05	0.41	-16	1298	1278	1252	1232	1206	1289	1243	453	378	1000	880	1	1	45319582	566	-2.59	0.86	12	0.03	-482.00	1454.00	2180	20230607	-42.66	1100	20240423	13.64	1670	-25.15	20240112	1100	13.64	20240423	2180	-42.66	20230607	1100	13.64	20240423	0.04	N	196450	1000	453 억	186021	N	N	N	N
135	20240604	110818	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1259	-1	5	-0.08	18612040	14865	26.52	1255	1259	1235	1638	882	1260	1252.07	0.41	-4	1298	1278	1252	1232	1206	1289	1243	453	378	1000	880	1	1	45319582	571	-2.61	0.87	12	0.03	-482.00	1454.00	2180	20230607	-42.25	1100	20240423	14.45	1670	-24.61	20240112	1100	14.45	20240423	2180	-42.25	20230607	1100	14.45	20240423	0.04	N	196450	1000	453 억	186021	N	N	N	N
136	20240604	100821	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1259	-1	5	-0.08	8357211	6684	11.92	1255	1259	1235	1638	882	1260	1250.33	0.41	37	1298	1278	1252	1232	1206	1289	1243	453	378	1000	880	1	1	45319582	571	-2.61	0.87	12	0.01	-482.00	1454.00	2180	20230607	-42.25	1100	20240423	14.45	1670	-24.61	20240112	1100	14.45	20240423	2180	-42.25	20230607	1100	14.45	20240423	0.04	N	196450	1000	453 억	186021	N	N	N	N
137	20240604	090821	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1259	-1	5	-0.08	3769	3	0.01	1255	1259	1255	1638	882	1260	1256.33	0.41	-1	1298	1278	1252	1232	1206	1289	1243	453	378	1000	880	1	1	45319582	571	-2.61	0.87	12	0.00	-482.00	1454.00	2180	20230607	-42.25	1100	20240423	14.45	1670	-24.61	20240112	1100	14.45	20240423	2180	-42.25	20230607	1100	14.45	20240423	0.04	N	196450	1000	453 억	186021	N	N	N	N
138	20240603	160812	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1260	10	2	0.80	70339193	56053	204.82	1250	1272	1226	1625	875	1250	1254.87	0.42	-4285	1291	1270	1248	1227	1205	1281	1238	453	375	1000	870	1	1	45319582	571	-2.61	0.87	12	0.12	-482.00	1454.00	2180	20230607	-42.20	1100	20240423	14.55	1670	-24.55	20240112	1100	14.55	20240423	2180	-42.20	20230607	1100	14.55	20240423	0.04	N	196450	1000	453 억	190322	N	N	N	N
139	20240603	150813	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1260	10	2	0.80	68848318	54868	200.49	1250	1272	1226	1625	875	1250	1254.80	0.42	-3703	1291	1270	1248	1227	1205	1281	1238	453	375	1000	870	1	1	45319582	571	-2.61	0.87	12	0.12	-482.00	1454.00	2180	20230607	-42.20	1100	20240423	14.55	1670	-24.55	20240112	1100	14.55	20240423	2180	-42.20	20230607	1100	14.55	20240423	0.04	N	196450	1000	453 억	190322	N	N	N	N
140	20240603	140812	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1259	9	2	0.72	51214446	40841	149.23	1250	1272	1226	1625	875	1250	1254.00	0.42	143	1291	1270	1248	1227	1205	1281	1238	453	375	1000	870	1	1	45319582	571	-2.61	0.87	12	0.09	-482.00	1454.00	2180	20230607	-42.25	1100	20240423	14.45	1670	-24.61	20240112	1100	14.45	20240423	2180	-42.25	20230607	1100	14.45	20240423	0.04	N	196450	1000	453 억	190322	N	N	N	N
141	20240603	130813	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1258	8	2	0.64	48551135	38710	141.45	1250	1272	1226	1625	875	1250	1254.23	0.42	-773	1291	1270	1248	1227	1205	1281	1238	453	375	1000	870	1	1	45319582	570	-2.61	0.87	12	0.09	-482.00	1454.00	2180	20230607	-42.29	1100	20240423	14.36	1670	-24.67	20240112	1100	14.36	20240423	2180	-42.29	20230607	1100	14.36	20240423	0.04	N	196450	1000	453 억	190322	N	N	N	N
142	20240603	120811	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1264	14	2	1.12	45095519	35963	131.41	1250	1272	1226	1625	875	1250	1253.94	0.42	8	1291	1270	1248	1227	1205	1281	1238	453	375	1000	870	1	1	45319582	573	-2.62	0.87	12	0.08	-482.00	1454.00	2180	20230607	-42.02	1100	20240423	14.91	1670	-24.31	20240112	1100	14.91	20240423	2180	-42.02	20230607	1100	14.91	20240423	0.04	N	196450	1000	453 억	190322	N	N	N	N
143	20240603	110806	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1253	3	2	0.24	9300502	7454	27.24	1250	1272	1226	1625	875	1250	1247.72	0.42	-136	1291	1270	1248	1227	1205	1281	1238	453	375	1000	870	1	1	45319582	568	-2.60	0.86	12	0.02	-482.00	1454.00	2180	20230607	-42.52	1100	20240423	13.91	1670	-24.97	20240112	1100	13.91	20240423	2180	-42.52	20230607	1100	13.91	20240423	0.04	N	196450	1000	453 억	190322	N	N	N	N
144	20240603	100803	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1258	8	2	0.64	5313881	4231	15.46	1250	1272	1245	1625	875	1250	1255.94	0.42	-136	1291	1270	1248	1227	1205	1281	1238	453	375	1000	870	1	1	45319582	570	-2.61	0.87	12	0.01	-482.00	1454.00	2180	20230607	-42.29	1100	20240423	14.36	1670	-24.67	20240112	1100	14.36	20240423	2180	-42.29	20230607	1100	14.36	20240423	0.04	N	196450	1000	453 억	190322	N	N	N	N
145	20240603	090803	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1272	22	2	1.76	806844	644	2.35	1250	1272	1250	1625	875	1250	1252.86	0.42	38	1291	1270	1248	1227	1205	1281	1238	453	375	1000	870	1	1	45319582	576	-2.64	0.87	12	0.00	-482.00	1454.00	2180	20230607	-41.65	1100	20240423	15.64	1670	-23.83	20240112	1100	15.64	20240423	2180	-41.65	20230607	1100	15.64	20240423	0.04	N	196450	1000	453 억	190322	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History